マルゼン(5982)の株価時系列情報
マルゼン(5982)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 901 | 907 | 901 | 906 | 3,000 |
2013/12/27 | 891 | 900 | 890 | 900 | 7,000 |
2013/12/26 | 870 | 887 | 870 | 887 | 10,000 |
2013/12/25 | 869 | 870 | 867 | 870 | 26,000 |
2013/12/24 | 872 | 873 | 868 | 869 | 25,000 |
2013/12/20 | 873 | 873 | 870 | 872 | 8,000 |
2013/12/19 | 876 | 880 | 874 | 880 | 11,000 |
2013/12/18 | 879 | 879 | 877 | 877 | 3,000 |
2013/12/17 | 880 | 880 | 880 | 880 | 2,000 |
2013/12/16 | 870 | 880 | 870 | 880 | 8,000 |
2013/12/13 | 878 | 879 | 872 | 872 | 12,000 |
2013/12/12 | 873 | 875 | 870 | 870 | 8,000 |
2013/12/11 | 876 | 878 | 872 | 872 | 5,000 |
2013/12/10 | 876 | 876 | 876 | 876 | 2,000 |
2013/12/09 | 882 | 882 | 881 | 881 | 2,000 |
2013/12/06 | 880 | 884 | 880 | 884 | 5,000 |
2013/12/04 | 884 | 884 | 884 | 884 | 2,000 |
2013/12/03 | 885 | 885 | 880 | 881 | 5,000 |
2013/12/02 | 885 | 885 | 884 | 885 | 7,000 |
2013/11/29 | 887 | 888 | 885 | 885 | 3,000 |
2013/11/28 | 885 | 888 | 880 | 880 | 5,000 |
2013/11/27 | 883 | 885 | 883 | 885 | 3,000 |
2013/11/26 | 883 | 883 | 882 | 882 | 2,000 |
2013/11/25 | 888 | 888 | 881 | 881 | 12,000 |
2013/11/22 | 881 | 881 | 876 | 881 | 8,000 |
2013/11/21 | 881 | 881 | 881 | 881 | 2,000 |
2013/11/20 | 870 | 880 | 870 | 880 | 6,000 |
2013/11/19 | 891 | 891 | 872 | 872 | 2,000 |
2013/11/18 | 875 | 891 | 875 | 891 | 4,000 |
2013/11/15 | 874 | 874 | 870 | 870 | 2,000 |
2013/11/14 | 870 | 870 | 870 | 870 | 1,000 |
2013/11/13 | 874 | 879 | 870 | 870 | 6,000 |
2013/11/12 | 878 | 880 | 878 | 880 | 4,000 |
2013/11/11 | 871 | 871 | 870 | 870 | 2,000 |
2013/11/08 | 874 | 874 | 872 | 872 | 5,000 |
2013/11/07 | 884 | 891 | 874 | 874 | 5,000 |
2013/11/06 | 873 | 873 | 873 | 873 | 4,000 |
2013/11/05 | 882 | 882 | 873 | 873 | 2,000 |
2013/11/01 | 880 | 880 | 870 | 870 | 9,000 |
2013/10/31 | 879 | 889 | 879 | 879 | 11,000 |
2013/10/30 | 881 | 894 | 881 | 894 | 3,000 |
2013/10/29 | 893 | 893 | 881 | 890 | 3,000 |
2013/10/28 | 891 | 891 | 891 | 891 | 2,000 |
2013/10/25 | 895 | 895 | 883 | 883 | 10,000 |
2013/10/24 | 889 | 889 | 875 | 875 | 8,000 |
2013/10/23 | 875 | 887 | 875 | 887 | 4,000 |
2013/10/22 | 876 | 879 | 876 | 879 | 4,000 |
2013/10/21 | 875 | 876 | 866 | 866 | 22,000 |
2013/10/18 | 898 | 900 | 895 | 895 | 5,000 |
2013/10/17 | 898 | 898 | 898 | 898 | 2,000 |
2013/10/16 | 898 | 898 | 898 | 898 | 2,000 |
2013/10/15 | 858 | 905 | 852 | 905 | 34,000 |
2013/10/11 | 905 | 918 | 904 | 918 | 10,000 |
2013/10/10 | 901 | 905 | 901 | 905 | 9,000 |
2013/10/09 | 902 | 905 | 890 | 890 | 9,000 |
2013/10/08 | 910 | 910 | 902 | 902 | 9,000 |
2013/10/07 | 907 | 910 | 905 | 910 | 17,000 |
2013/10/04 | 914 | 914 | 905 | 910 | 8,000 |
2013/10/03 | 919 | 919 | 915 | 915 | 5,000 |
2013/10/02 | 906 | 919 | 906 | 919 | 4,000 |
2013/10/01 | 909 | 918 | 902 | 902 | 13,000 |
2013/09/30 | 910 | 918 | 909 | 909 | 6,000 |
2013/09/27 | 906 | 920 | 906 | 920 | 26,000 |
2013/09/26 | 900 | 900 | 898 | 898 | 9,000 |
2013/09/25 | 891 | 891 | 885 | 886 | 15,000 |
2013/09/24 | 909 | 909 | 909 | 909 | 3,000 |
2013/09/20 | 899 | 910 | 890 | 910 | 3,000 |
2013/09/19 | 910 | 910 | 899 | 899 | 7,000 |
2013/09/18 | 909 | 910 | 900 | 910 | 12,000 |
2013/09/17 | 891 | 900 | 891 | 900 | 6,000 |
2013/09/13 | 880 | 880 | 880 | 880 | 4,000 |
2013/09/12 | 873 | 875 | 873 | 875 | 5,000 |
2013/09/11 | 871 | 873 | 871 | 873 | 5,000 |
2013/09/10 | 870 | 872 | 870 | 871 | 8,000 |
2013/09/09 | 871 | 871 | 870 | 870 | 2,000 |
2013/09/06 | 860 | 870 | 860 | 870 | 9,000 |
2013/09/05 | 869 | 869 | 869 | 869 | 2,000 |
2013/09/04 | 850 | 850 | 850 | 850 | 1,000 |
2013/09/03 | 855 | 860 | 855 | 860 | 5,000 |
2013/09/02 | 850 | 855 | 850 | 855 | 9,000 |
2013/08/30 | 845 | 848 | 840 | 845 | 8,000 |
2013/08/29 | 849 | 850 | 840 | 840 | 8,000 |
2013/08/28 | 827 | 850 | 826 | 849 | 12,000 |
2013/08/27 | 869 | 879 | 865 | 866 | 15,000 |
2013/08/26 | 880 | 880 | 871 | 871 | 12,000 |
2013/08/23 | 863 | 878 | 863 | 870 | 8,000 |
2013/08/22 | 874 | 874 | 860 | 871 | 13,000 |
2013/08/21 | 874 | 874 | 870 | 874 | 9,000 |
2013/08/20 | 878 | 880 | 874 | 874 | 8,000 |
2013/08/19 | 870 | 878 | 870 | 878 | 7,000 |
2013/08/16 | 877 | 877 | 877 | 877 | 6,000 |
2013/08/15 | 870 | 877 | 870 | 877 | 3,000 |
2013/08/14 | 865 | 870 | 865 | 870 | 3,000 |
2013/08/13 | 866 | 866 | 866 | 866 | 1,000 |
2013/08/12 | 861 | 861 | 851 | 855 | 7,000 |
2013/08/09 | 867 | 867 | 853 | 855 | 5,000 |
2013/08/08 | 853 | 853 | 853 | 853 | 2,000 |
2013/08/07 | 860 | 860 | 852 | 860 | 5,000 |
2013/08/06 | 860 | 860 | 853 | 860 | 5,000 |
2013/08/05 | 871 | 871 | 850 | 860 | 11,000 |
2013/08/02 | 875 | 880 | 870 | 871 | 7,000 |
2013/08/01 | 865 | 865 | 865 | 865 | 2,000 |
2013/07/31 | 860 | 865 | 860 | 865 | 2,000 |
2013/07/30 | 855 | 864 | 850 | 860 | 6,000 |
2013/07/29 | 902 | 902 | 870 | 870 | 12,000 |
2013/07/26 | 905 | 905 | 890 | 902 | 6,000 |
2013/07/25 | 900 | 905 | 900 | 905 | 13,000 |
2013/07/24 | 899 | 899 | 890 | 899 | 7,000 |
2013/07/23 | 900 | 900 | 899 | 899 | 4,000 |
2013/07/22 | 892 | 893 | 891 | 893 | 8,000 |
2013/07/19 | 900 | 900 | 888 | 888 | 10,000 |
2013/07/18 | 899 | 900 | 896 | 900 | 15,000 |
2013/07/17 | 889 | 898 | 889 | 896 | 10,000 |
2013/07/16 | 887 | 891 | 887 | 891 | 4,000 |
2013/07/12 | 892 | 892 | 884 | 886 | 16,000 |
2013/07/11 | 888 | 888 | 884 | 884 | 4,000 |
2013/07/10 | 879 | 888 | 879 | 888 | 8,000 |
2013/07/09 | 871 | 875 | 871 | 875 | 7,000 |
2013/07/08 | 869 | 885 | 856 | 870 | 20,000 |
2013/07/05 | 815 | 840 | 815 | 840 | 7,000 |
2013/07/04 | 865 | 865 | 830 | 830 | 9,000 |
2013/07/03 | 840 | 840 | 840 | 840 | 2,000 |
2013/07/02 | 839 | 840 | 839 | 840 | 6,000 |
2013/07/01 | 845 | 845 | 830 | 839 | 3,000 |
2013/06/28 | 809 | 815 | 800 | 815 | 5,000 |
2013/06/27 | 800 | 800 | 795 | 795 | 2,000 |
2013/06/26 | 793 | 793 | 792 | 792 | 2,000 |
2013/06/25 | 820 | 820 | 805 | 805 | 12,000 |
2013/06/24 | 814 | 814 | 812 | 812 | 3,000 |
2013/06/21 | 784 | 805 | 778 | 795 | 10,000 |
2013/06/20 | 804 | 804 | 804 | 804 | 2,000 |
2013/06/19 | 794 | 794 | 794 | 794 | 1,000 |
2013/06/18 | 809 | 809 | 809 | 809 | 1,000 |
2013/06/17 | 778 | 779 | 778 | 779 | 3,000 |
2013/06/14 | 780 | 780 | 780 | 780 | 1,000 |
2013/06/13 | 767 | 767 | 767 | 767 | 2,000 |
2013/06/12 | 795 | 795 | 795 | 795 | 3,000 |
2013/06/11 | 784 | 789 | 784 | 789 | 2,000 |
2013/06/10 | 755 | 756 | 755 | 755 | 5,000 |
2013/06/07 | 780 | 780 | 736 | 755 | 16,000 |
2013/06/06 | 803 | 803 | 791 | 791 | 11,000 |
2013/06/05 | 808 | 808 | 803 | 803 | 4,000 |
2013/06/04 | 810 | 810 | 808 | 810 | 6,000 |
2013/06/03 | 841 | 841 | 801 | 810 | 17,000 |
2013/05/31 | 855 | 855 | 842 | 842 | 5,000 |
2013/05/30 | 870 | 870 | 870 | 870 | 3,000 |
2013/05/29 | 867 | 867 | 852 | 852 | 2,000 |
2013/05/28 | 842 | 842 | 842 | 842 | 3,000 |
2013/05/27 | 844 | 848 | 841 | 841 | 8,000 |
2013/05/24 | 855 | 860 | 841 | 844 | 10,000 |
2013/05/23 | 875 | 876 | 851 | 865 | 19,000 |
2013/05/22 | 888 | 888 | 875 | 875 | 5,000 |
2013/05/21 | 874 | 890 | 872 | 875 | 11,000 |
2013/05/20 | 885 | 885 | 885 | 885 | 6,000 |
2013/05/17 | 861 | 870 | 860 | 870 | 4,000 |
2013/05/16 | 866 | 883 | 865 | 865 | 7,000 |
2013/05/15 | 899 | 899 | 880 | 893 | 9,000 |
2013/05/14 | 899 | 899 | 883 | 899 | 7,000 |
2013/05/13 | 900 | 900 | 885 | 899 | 11,000 |
2013/05/10 | 899 | 899 | 874 | 899 | 9,000 |
2013/05/09 | 891 | 892 | 860 | 874 | 13,000 |
2013/05/08 | 880 | 900 | 877 | 900 | 23,000 |
2013/05/07 | 850 | 875 | 850 | 875 | 8,000 |
2013/05/02 | 850 | 859 | 850 | 850 | 8,000 |
2013/05/01 | 845 | 850 | 841 | 850 | 11,000 |
2013/04/30 | 845 | 845 | 840 | 840 | 4,000 |
2013/04/26 | 842 | 842 | 840 | 840 | 5,000 |
2013/04/25 | 840 | 843 | 830 | 842 | 6,000 |
2013/04/24 | 828 | 840 | 828 | 840 | 5,000 |
2013/04/23 | 822 | 840 | 822 | 840 | 9,000 |
2013/04/22 | 836 | 836 | 821 | 821 | 2,000 |
2013/04/19 | 817 | 830 | 817 | 830 | 6,000 |
2013/04/18 | 829 | 829 | 814 | 829 | 5,000 |
2013/04/17 | 816 | 816 | 806 | 815 | 10,000 |
2013/04/16 | 815 | 815 | 815 | 815 | 1,000 |
2013/04/15 | 816 | 816 | 815 | 815 | 2,000 |
2013/04/12 | 799 | 809 | 799 | 801 | 7,000 |
2013/04/11 | 799 | 799 | 799 | 799 | 3,000 |
2013/04/10 | 799 | 801 | 798 | 801 | 5,000 |
2013/04/09 | 815 | 815 | 800 | 801 | 32,000 |
2013/04/08 | 829 | 830 | 804 | 824 | 19,000 |
2013/04/05 | 795 | 829 | 795 | 829 | 10,000 |
2013/04/04 | 811 | 811 | 780 | 785 | 8,000 |
2013/04/03 | 790 | 811 | 790 | 811 | 9,000 |
2013/04/02 | 758 | 761 | 751 | 761 | 12,000 |
2013/04/01 | 810 | 820 | 783 | 783 | 12,000 |
2013/03/29 | 838 | 838 | 800 | 810 | 11,000 |
2013/03/28 | 830 | 870 | 830 | 846 | 23,000 |
2013/03/27 | 785 | 820 | 785 | 810 | 24,000 |
2013/03/26 | 779 | 785 | 779 | 785 | 10,000 |
2013/03/25 | 774 | 780 | 774 | 777 | 30,000 |
2013/03/22 | 761 | 769 | 761 | 767 | 8,000 |
2013/03/21 | 758 | 770 | 758 | 761 | 8,000 |
2013/03/19 | 775 | 775 | 745 | 750 | 13,000 |
2013/03/18 | 760 | 770 | 760 | 770 | 11,000 |
2013/03/15 | 740 | 754 | 740 | 754 | 6,000 |
2013/03/14 | 721 | 740 | 721 | 737 | 8,000 |
2013/03/13 | 750 | 750 | 730 | 730 | 4,000 |
2013/03/12 | 750 | 750 | 750 | 750 | 6,000 |
2013/03/11 | 748 | 750 | 748 | 750 | 8,000 |
2013/03/08 | 750 | 750 | 743 | 743 | 11,000 |
2013/03/07 | 746 | 750 | 745 | 750 | 12,000 |
2013/03/06 | 726 | 746 | 726 | 746 | 32,000 |
2013/03/05 | 707 | 726 | 707 | 726 | 11,000 |
2013/03/04 | 715 | 716 | 712 | 715 | 11,000 |
2013/03/01 | 700 | 713 | 700 | 700 | 7,000 |
2013/02/27 | 696 | 708 | 694 | 708 | 8,000 |
2013/02/26 | 690 | 706 | 686 | 695 | 26,000 |
2013/02/25 | 711 | 717 | 711 | 717 | 9,000 |
2013/02/22 | 705 | 710 | 705 | 710 | 7,000 |
2013/02/21 | 698 | 699 | 698 | 698 | 9,000 |
2013/02/20 | 695 | 700 | 695 | 700 | 4,000 |
2013/02/19 | 699 | 699 | 699 | 699 | 2,000 |
2013/02/18 | 692 | 692 | 690 | 690 | 5,000 |
2013/02/15 | 702 | 702 | 690 | 700 | 7,000 |
2013/02/14 | 702 | 702 | 698 | 702 | 4,000 |
2013/02/13 | 710 | 720 | 703 | 703 | 13,000 |
2013/02/12 | 716 | 716 | 710 | 710 | 13,000 |
2013/02/08 | 719 | 719 | 715 | 715 | 7,000 |
2013/02/07 | 727 | 730 | 721 | 721 | 5,000 |
2013/02/06 | 716 | 726 | 716 | 726 | 13,000 |
2013/02/05 | 716 | 716 | 716 | 716 | 3,000 |
2013/02/04 | 705 | 716 | 705 | 716 | 11,000 |
2013/02/01 | 711 | 718 | 700 | 703 | 5,000 |
2013/01/31 | 701 | 701 | 701 | 701 | 4,000 |
2013/01/30 | 700 | 700 | 700 | 700 | 1,000 |
2013/01/29 | 694 | 695 | 694 | 695 | 9,000 |
2013/01/28 | 695 | 700 | 693 | 693 | 11,000 |
2013/01/25 | 692 | 692 | 687 | 690 | 10,000 |
2013/01/24 | 688 | 688 | 681 | 686 | 10,000 |
2013/01/23 | 686 | 686 | 684 | 686 | 5,000 |
2013/01/22 | 676 | 681 | 676 | 681 | 2,000 |
2013/01/21 | 680 | 680 | 675 | 676 | 5,000 |
2013/01/18 | 671 | 680 | 670 | 680 | 10,000 |
2013/01/17 | 670 | 670 | 650 | 653 | 14,000 |
2013/01/16 | 678 | 680 | 670 | 670 | 9,000 |
2013/01/15 | 670 | 672 | 670 | 672 | 3,000 |
2013/01/11 | 673 | 673 | 670 | 670 | 2,000 |
2013/01/10 | 663 | 673 | 663 | 673 | 15,000 |
2013/01/09 | 650 | 664 | 650 | 658 | 22,000 |
2013/01/08 | 630 | 646 | 630 | 646 | 5,000 |
2013/01/07 | 650 | 652 | 625 | 625 | 15,000 |
2013/01/04 | 625 | 650 | 625 | 650 | 13,000 |